NYSE - Delayed Quote USD

KB Home (KBH)

Compare
79.40 +1.61 (+2.07%)
At close: 4:00 PM EST
78.97 -0.43 (-0.54%)
After hours: 4:31 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 78.73 79.68 78.49 79.40 79.40 758,454
Nov 21, 2024 78.30 79.25 77.74 77.79 77.79 797,700
Nov 20, 2024 78.26 78.71 77.52 77.97 77.97 909,400
Nov 19, 2024 76.87 78.14 75.87 77.82 77.82 947,300
Nov 18, 2024 77.72 78.41 77.07 77.28 77.28 1,009,600
Nov 15, 2024 79.15 79.15 77.40 78.53 78.53 682,700
Nov 14, 2024 0.25 Dividend
Nov 14, 2024 78.57 79.91 78.38 78.53 78.53 1,039,700
Nov 13, 2024 80.70 80.90 78.28 78.41 78.16 990,600
Nov 12, 2024 82.06 82.68 79.06 79.17 78.92 1,382,400
Nov 11, 2024 82.94 83.40 82.30 82.79 82.53 778,200
Nov 8, 2024 80.69 82.69 80.32 82.20 81.94 855,600
Nov 7, 2024 80.11 81.64 79.99 80.40 80.14 846,300
Nov 6, 2024 79.84 80.49 78.20 79.91 79.66 1,488,500
Nov 5, 2024 79.49 82.20 79.16 82.02 81.76 735,000
Nov 4, 2024 78.49 81.83 78.49 79.70 79.45 780,600
Nov 1, 2024 79.66 80.41 77.93 77.96 77.71 936,100
Oct 31, 2024 78.05 79.29 77.98 78.50 78.25 1,045,400
Oct 30, 2024 78.10 79.72 77.65 78.37 78.12 1,079,200
Oct 29, 2024 74.38 78.55 74.00 78.45 78.20 1,758,200
Oct 28, 2024 79.20 80.29 78.49 80.01 79.75 855,200
Oct 25, 2024 79.21 79.30 77.95 78.05 77.80 872,200
Oct 24, 2024 78.13 78.90 77.96 78.66 78.41 883,400
Oct 23, 2024 77.94 79.07 76.74 77.37 77.12 1,186,600
Oct 22, 2024 79.54 79.92 78.16 78.43 78.18 1,186,400
Oct 21, 2024 85.17 85.67 81.04 81.10 80.84 958,000
Oct 18, 2024 84.37 85.92 83.61 85.26 84.99 951,800
Oct 17, 2024 84.13 84.13 82.78 83.73 83.46 767,000
Oct 16, 2024 83.81 84.91 83.49 84.31 84.04 1,119,600
Oct 15, 2024 81.69 83.85 81.69 82.44 82.18 934,500
Oct 14, 2024 79.66 81.33 79.16 81.21 80.95 1,468,600
Oct 11, 2024 79.84 80.48 79.57 79.72 79.47 892,800
Oct 10, 2024 79.46 80.50 79.07 79.81 79.56 1,047,800
Oct 9, 2024 80.92 81.45 80.36 80.75 80.49 621,600
Oct 8, 2024 80.48 81.61 79.23 81.10 80.84 1,164,600
Oct 7, 2024 79.71 80.23 78.90 79.97 79.72 1,406,200
Oct 4, 2024 84.22 84.22 80.88 81.77 81.51 1,269,600
Oct 3, 2024 83.49 83.86 82.49 83.60 83.33 735,600
Oct 2, 2024 84.37 84.56 82.67 83.88 83.61 1,012,400
Oct 1, 2024 85.50 85.97 83.85 85.24 84.97 813,700
Sep 30, 2024 84.79 86.09 84.31 85.69 85.42 1,262,700
Sep 27, 2024 85.55 86.73 84.80 85.94 85.67 894,000
Sep 26, 2024 83.75 84.57 83.21 84.27 84.00 1,101,600
Sep 25, 2024 83.20 84.53 81.36 82.75 82.49 3,033,900
Sep 24, 2024 88.32 88.86 86.51 87.43 87.15 1,815,800
Sep 23, 2024 88.47 89.45 87.09 88.20 87.92 838,900
Sep 20, 2024 88.08 88.61 86.91 87.23 86.95 2,010,300
Sep 19, 2024 88.78 89.70 87.60 89.63 89.34 936,300
Sep 18, 2024 87.27 89.37 85.86 86.62 86.34 1,173,300
Sep 17, 2024 87.49 87.76 85.51 86.75 86.47 868,000
Sep 16, 2024 86.89 87.19 85.29 86.41 86.13 1,063,900
Sep 13, 2024 83.58 86.19 83.50 86.04 85.77 888,200
Sep 12, 2024 80.25 82.76 80.25 82.14 81.88 716,700
Sep 11, 2024 79.56 79.94 77.29 79.71 79.46 1,276,500
Sep 10, 2024 80.40 80.69 78.87 80.50 80.24 593,500
Sep 9, 2024 79.35 81.10 78.81 80.04 79.78 847,000
Sep 6, 2024 79.13 81.34 79.03 79.35 79.10 1,102,400
Sep 5, 2024 78.78 79.93 78.10 78.86 78.61 1,141,900
Sep 4, 2024 80.41 80.67 78.81 80.02 79.76 1,028,600
Sep 3, 2024 83.61 84.31 80.41 80.94 80.68 841,600
Aug 30, 2024 84.19 84.57 81.91 83.71 83.44 1,009,600
Aug 29, 2024 83.63 84.15 82.28 83.42 83.15 740,300
Aug 28, 2024 82.90 84.19 82.63 83.16 82.89 1,799,400
Aug 27, 2024 83.97 84.58 83.30 83.82 83.55 2,460,200
Aug 26, 2024 86.81 86.81 84.44 84.87 84.60 1,838,300
Aug 23, 2024 82.68 85.95 82.17 85.83 85.56 1,681,600
Aug 22, 2024 82.00 82.41 81.26 81.78 81.52 797,400
Aug 21, 2024 81.44 83.23 81.18 82.24 81.98 1,519,700
Aug 20, 2024 81.50 81.90 80.04 80.28 80.02 653,200
Aug 19, 2024 79.95 81.50 79.68 81.31 81.05 783,600
Aug 16, 2024 79.53 80.91 78.73 79.27 79.02 829,400
Aug 15, 2024 79.95 80.50 78.51 79.92 79.67 861,400
Aug 14, 2024 81.27 81.75 78.75 79.09 78.84 956,000
Aug 13, 2024 80.00 81.31 79.20 80.40 80.14 1,013,000
Aug 12, 2024 80.25 80.59 78.83 79.27 79.02 843,800
Aug 9, 2024 80.00 80.94 79.67 80.17 79.91 869,900
Aug 8, 2024 0.25 Dividend
Aug 8, 2024 78.65 80.08 77.85 79.71 79.46 868,300
Aug 7, 2024 81.71 82.25 77.17 77.32 76.82 1,127,800
Aug 6, 2024 77.89 82.15 77.05 80.26 79.75 1,357,200
Aug 5, 2024 73.91 79.26 73.59 78.10 77.60 1,657,100
Aug 2, 2024 80.09 81.82 78.52 81.09 80.57 1,586,100
Aug 1, 2024 86.55 87.25 82.10 82.94 82.41 1,192,200
Jul 31, 2024 86.06 88.31 84.72 86.08 85.53 1,448,000
Jul 30, 2024 85.27 86.39 84.24 85.76 85.21 1,154,100
Jul 29, 2024 84.16 85.39 83.13 85.03 84.48 1,270,200
Jul 26, 2024 83.68 84.90 82.99 83.76 83.22 1,910,700
Jul 25, 2024 80.37 83.42 79.37 81.46 80.94 1,228,800
Jul 24, 2024 81.29 82.60 79.74 79.76 79.25 1,182,800
Jul 23, 2024 79.76 82.25 79.33 81.66 81.14 1,077,400
Jul 22, 2024 80.39 80.79 78.30 80.56 80.04 1,215,900
Jul 19, 2024 79.38 80.74 78.41 80.00 79.49 1,342,100
Jul 18, 2024 81.60 83.74 79.80 79.90 79.39 3,854,200
Jul 17, 2024 81.18 82.79 80.72 80.72 80.20 1,506,900
Jul 16, 2024 77.50 82.40 77.39 82.13 81.60 2,150,200
Jul 15, 2024 76.51 77.45 76.31 76.61 76.12 1,383,100
Jul 12, 2024 74.90 78.19 74.56 76.13 75.64 2,951,600
Jul 11, 2024 69.60 74.11 69.56 73.79 73.32 2,622,600
Jul 10, 2024 65.81 67.29 65.81 66.89 66.46 1,272,700
Jul 9, 2024 66.15 66.78 65.32 65.35 64.93 1,315,100
Jul 8, 2024 66.67 67.15 65.96 66.56 66.13 1,256,800
Jul 5, 2024 66.46 66.75 65.58 65.89 65.47 657,700
Jul 3, 2024 66.40 67.44 66.22 66.60 66.17 512,800
Jul 2, 2024 66.51 66.73 65.36 66.41 65.98 1,288,900
Jul 1, 2024 70.50 70.50 67.22 67.44 67.01 1,257,100
Jun 28, 2024 69.95 70.73 69.63 70.18 69.73 2,081,800
Jun 27, 2024 68.85 69.53 68.14 69.51 69.06 1,017,100
Jun 26, 2024 68.99 69.58 68.54 68.82 68.38 1,240,800
Jun 25, 2024 71.60 71.60 69.07 69.33 68.89 1,260,200
Jun 24, 2024 70.50 71.79 69.77 71.73 71.27 1,438,300
Jun 21, 2024 69.33 71.20 68.18 70.54 70.09 3,549,700
Jun 20, 2024 70.30 71.85 69.35 69.98 69.53 3,695,400
Jun 18, 2024 68.82 69.62 67.90 68.04 67.60 3,525,500
Jun 17, 2024 68.48 69.75 68.12 69.52 69.07 1,324,600
Jun 14, 2024 68.19 68.51 67.44 68.40 67.96 857,500
Jun 13, 2024 69.00 69.86 68.32 69.47 69.02 947,100
Jun 12, 2024 70.88 72.47 68.96 69.31 68.87 1,141,000
Jun 11, 2024 68.74 68.80 67.09 67.54 67.11 1,148,600
Jun 10, 2024 67.50 69.57 67.18 69.32 68.88 1,188,200
Jun 7, 2024 68.00 68.46 67.15 68.15 67.71 1,330,000
Jun 6, 2024 69.79 71.07 69.79 69.90 69.45 1,091,300
Jun 5, 2024 69.15 70.23 68.54 70.13 69.68 856,900
Jun 4, 2024 70.31 70.75 68.79 68.84 68.40 1,177,300
Jun 3, 2024 71.45 71.45 70.42 70.96 70.51 534,900
May 31, 2024 70.39 71.48 69.66 70.60 70.15 1,084,300
May 30, 2024 68.49 69.94 68.49 69.92 69.47 557,300
May 29, 2024 68.50 68.81 67.70 67.94 67.50 796,500
May 28, 2024 71.02 71.28 68.88 69.24 68.80 949,500
May 24, 2024 69.86 70.55 69.76 70.50 70.05 805,500
May 23, 2024 70.37 70.43 68.72 69.19 68.75 1,332,100
May 22, 2024 70.58 71.03 68.90 69.77 69.32 2,491,400
May 21, 2024 73.00 73.14 70.96 71.30 70.84 1,656,500
May 20, 2024 73.07 73.72 72.79 73.25 72.78 1,334,500
May 17, 2024 73.00 73.44 72.61 73.05 72.58 1,494,600
May 16, 2024 74.11 74.27 72.66 72.77 72.30 2,396,000
May 15, 2024 72.13 74.66 72.13 74.34 73.86 1,619,000
May 14, 2024 70.87 71.12 70.21 70.55 70.10 915,500
May 13, 2024 70.02 70.38 69.66 70.10 69.65 1,328,000
May 10, 2024 70.31 70.54 69.89 70.14 69.69 686,000
May 9, 2024 69.48 70.56 69.27 70.28 69.83 1,299,000
May 8, 2024 0.25 Dividend
May 8, 2024 68.79 69.47 68.33 69.37 68.93 1,782,600
May 7, 2024 70.33 70.58 69.64 69.76 69.06 983,400
May 6, 2024 69.65 70.37 69.19 70.03 69.33 1,745,900
May 3, 2024 67.87 70.12 67.87 68.78 68.09 1,915,900
May 2, 2024 66.37 66.55 65.21 66.11 65.45 773,500
May 1, 2024 64.80 67.36 64.43 65.64 64.99 861,400
Apr 30, 2024 65.28 65.86 64.73 64.76 64.11 931,200
Apr 29, 2024 66.07 66.79 65.58 66.12 65.46 659,600
Apr 26, 2024 64.93 66.27 64.68 65.60 64.95 717,200
Apr 25, 2024 63.33 64.50 62.36 64.27 63.63 889,900
Apr 24, 2024 65.45 66.20 64.37 64.79 64.14 798,900
Apr 23, 2024 63.17 65.76 62.82 65.61 64.96 1,063,100
Apr 22, 2024 61.61 62.99 61.15 62.69 62.06 1,236,100
Apr 19, 2024 61.00 62.10 60.82 61.03 60.42 1,713,800
Apr 18, 2024 62.82 62.92 60.26 60.41 59.81 1,191,400
Apr 17, 2024 62.48 62.58 60.58 60.92 60.31 885,600
Apr 16, 2024 62.03 62.43 61.26 61.83 61.21 866,700
Apr 15, 2024 64.45 64.80 62.86 63.14 62.51 1,064,700
Apr 12, 2024 64.19 64.31 63.50 64.10 63.46 695,100
Apr 11, 2024 64.35 65.02 63.86 64.81 64.16 777,600
Apr 10, 2024 64.42 64.72 62.96 63.75 63.11 1,239,000
Apr 9, 2024 67.28 67.46 65.82 67.04 66.37 940,400
Apr 8, 2024 67.63 67.81 66.18 66.45 65.79 789,800
Apr 5, 2024 66.31 67.66 66.31 67.36 66.69 820,000
Apr 4, 2024 69.07 69.07 66.27 66.42 65.76 1,119,700
Apr 3, 2024 67.40 68.26 67.25 68.18 67.50 752,600
Apr 2, 2024 68.80 68.98 67.00 67.70 67.02 1,207,800
Apr 1, 2024 71.03 71.34 69.54 69.87 69.17 620,300
Mar 28, 2024 69.74 71.54 69.73 70.88 70.17 1,639,100
Mar 27, 2024 68.91 69.61 68.12 69.56 68.87 697,100
Mar 26, 2024 68.50 69.06 68.08 68.18 67.50 767,100
Mar 25, 2024 68.08 69.00 67.66 68.40 67.72 1,486,200
Mar 22, 2024 68.88 69.05 67.96 68.40 67.72 1,289,300
Mar 21, 2024 71.39 72.00 68.51 68.62 67.94 2,548,300
Mar 20, 2024 68.22 70.28 67.51 69.89 69.19 1,299,000
Mar 19, 2024 66.91 68.45 66.64 68.23 67.55 760,900
Mar 18, 2024 68.49 68.60 65.92 67.06 66.39 1,372,500
Mar 15, 2024 66.00 67.93 65.81 67.90 67.22 3,196,700
Mar 14, 2024 68.86 69.74 66.19 66.89 66.22 1,504,300
Mar 13, 2024 69.59 70.91 69.59 70.17 69.47 1,137,200
Mar 12, 2024 68.30 69.67 67.73 69.36 68.67 997,300
Mar 11, 2024 69.21 69.47 68.33 69.10 68.41 879,700
Mar 8, 2024 70.35 70.88 68.76 69.45 68.76 727,900
Mar 7, 2024 69.17 70.70 68.86 69.87 69.17 1,289,700
Mar 6, 2024 68.27 68.83 67.68 68.41 67.73 913,200
Mar 5, 2024 67.82 69.19 67.27 67.50 66.83 1,090,900
Mar 4, 2024 68.66 69.58 67.81 67.86 67.18 1,076,500
Mar 1, 2024 66.46 68.27 65.95 68.24 67.56 996,700
Feb 29, 2024 64.45 66.65 64.45 66.43 65.77 1,606,100
Feb 28, 2024 63.51 64.29 63.22 63.96 63.32 930,700
Feb 27, 2024 63.92 64.60 63.21 63.70 63.06 932,000
Feb 26, 2024 63.61 63.92 63.17 63.42 62.79 577,000
Feb 23, 2024 63.07 64.21 63.05 63.65 63.02 735,400
Feb 22, 2024 62.28 62.99 62.22 62.74 62.11 759,500
Feb 21, 2024 62.36 62.76 61.30 62.02 61.40 971,700
Feb 20, 2024 60.33 61.72 60.28 61.69 61.07 1,051,400
Feb 16, 2024 61.91 62.52 61.25 61.27 60.66 944,200
Feb 15, 2024 62.11 63.23 61.69 63.07 62.44 1,156,400
Feb 14, 2024 61.47 62.08 60.56 61.69 61.07 1,072,100
Feb 13, 2024 60.39 61.27 60.00 60.42 59.82 1,214,400
Feb 12, 2024 61.02 63.82 61.02 63.47 62.84 1,274,700
Feb 9, 2024 60.61 61.40 60.25 60.90 60.29 880,900
Feb 8, 2024 60.12 60.74 59.75 60.66 60.06 859,300
Feb 7, 2024 0.20 Dividend
Feb 7, 2024 59.61 60.60 59.47 59.97 59.37 893,600
Feb 6, 2024 59.18 59.58 58.48 59.43 58.64 1,434,900
Feb 5, 2024 58.84 59.58 58.15 59.00 58.22 1,362,400
Feb 2, 2024 59.38 60.62 58.69 59.92 59.12 1,162,700
Feb 1, 2024 60.42 61.30 59.15 60.82 60.01 1,094,700
Jan 31, 2024 60.25 61.29 59.48 59.59 58.80 1,230,700
Jan 30, 2024 60.68 61.40 60.22 60.38 59.58 1,377,900
Jan 29, 2024 59.48 60.66 59.34 60.65 59.84 1,204,400
Jan 26, 2024 59.80 60.41 59.15 59.50 58.71 888,200
Jan 25, 2024 59.34 59.80 58.83 59.76 58.96 1,628,800
Jan 24, 2024 59.95 60.10 58.05 58.40 57.62 1,419,700
Jan 23, 2024 61.47 61.85 58.96 59.35 58.56 1,926,300
Jan 22, 2024 62.00 62.99 61.65 62.97 62.13 1,274,200
Jan 19, 2024 61.40 61.64 60.53 61.33 60.51 800,900
Jan 18, 2024 61.55 61.78 60.29 61.12 60.31 1,083,100
Jan 17, 2024 59.50 60.17 59.45 60.02 59.22 693,300
Jan 16, 2024 60.10 60.43 59.48 60.22 59.42 1,039,500
Jan 12, 2024 62.75 62.80 59.86 60.63 59.82 1,709,100
Jan 11, 2024 60.84 62.84 60.58 62.42 61.59 3,339,400
Jan 10, 2024 62.45 64.00 62.45 63.20 62.36 2,352,000
Jan 9, 2024 62.09 62.90 62.01 62.54 61.71 1,095,700
Jan 8, 2024 61.75 62.81 61.26 62.76 61.93 997,700
Jan 5, 2024 60.60 62.13 60.60 61.33 60.51 817,100
Jan 4, 2024 60.20 61.15 59.84 60.90 60.09 1,024,600
Jan 3, 2024 60.94 61.18 60.06 60.31 59.51 834,800
Jan 2, 2024 61.66 62.31 60.81 62.04 61.21 928,100
Dec 29, 2023 62.57 63.15 62.30 62.46 61.63 683,400
Dec 28, 2023 62.73 63.41 62.55 62.95 62.11 517,600
Dec 27, 2023 62.95 63.53 62.50 63.07 62.23 594,300
Dec 26, 2023 62.33 63.04 62.14 62.78 61.94 467,400
Dec 22, 2023 62.51 62.59 61.70 62.08 61.25 583,400
Dec 21, 2023 62.14 62.55 61.54 62.03 61.20 935,000
Dec 20, 2023 62.11 62.91 61.27 61.34 60.52 963,100
Dec 19, 2023 60.90 62.23 60.68 62.11 61.28 1,171,400
Dec 18, 2023 60.56 60.67 59.75 60.36 59.56 904,700
Dec 15, 2023 62.18 62.55 60.28 60.64 59.83 2,934,400
Dec 14, 2023 59.00 62.97 59.00 62.81 61.97 2,352,100
Dec 13, 2023 56.10 58.03 54.94 57.88 57.11 1,532,400
Dec 12, 2023 56.30 56.34 55.54 55.58 54.84 790,700
Dec 11, 2023 56.34 56.65 55.83 56.08 55.33 875,100
Dec 8, 2023 55.73 56.92 55.45 56.65 55.90 1,222,000
Dec 7, 2023 55.72 56.52 55.03 56.51 55.76 1,002,700
Dec 6, 2023 55.00 56.49 55.00 55.51 54.77 922,600
Dec 5, 2023 54.50 54.85 54.00 54.44 53.72 845,500
Dec 4, 2023 53.54 54.81 53.54 54.70 53.97 1,529,400
Dec 1, 2023 52.16 53.91 51.94 53.87 53.15 1,285,900
Nov 30, 2023 52.16 52.24 51.53 52.10 51.41 1,137,700
Nov 29, 2023 52.92 53.23 52.40 52.41 51.71 945,600
Nov 28, 2023 52.48 52.86 52.11 52.15 51.46 1,142,900
Nov 27, 2023 52.67 53.09 52.51 52.74 52.04 722,900
Nov 24, 2023 52.92 53.18 52.71 53.07 52.36 291,800

Related Tickers